Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 39.98 40.32 39.96 39.97 2,016,002 -0.77(-1.89%)
Aug 28, 2020 40.43 40.74 40.20 40.74 1,127,866 +0.76(+1.91%)
Aug 27, 2020 40.79 40.81 39.72 39.97 1,598,498 -0.27(-0.66%)
Aug 26, 2020 39.95 40.39 39.94 40.24 959,380 +0.21(+0.53%)
Aug 25, 2020 40.20 40.20 39.72 40.03 1,546,652 -0.39(-0.96%)
Aug 24, 2020 40.81 40.84 40.26 40.42 1,302,057 +0.47(+1.17%)
Aug 21, 2020 39.82 40.23 39.82 39.95 1,096,813 -0.82(-2.02%)
Aug 20, 2020 40.38 40.79 40.28 40.77 1,391,331 -0.20(-0.50%)
Aug 19, 2020 41.84 41.98 40.94 40.98 1,333,341 -0.89(-2.12%)
Aug 18, 2020 42.46 42.60 41.76 41.86 1,319,478 -0.89(-2.09%)
Aug 17, 2020 42.75 43.00 42.56 42.76 1,377,445 +0.66(+1.56%)
Aug 14, 2020 42.19 42.29 41.91 42.10 1,328,077 +0.04(+0.08%)
Aug 13, 2020 42.32 42.49 41.86 42.06 849,111 -0.19(-0.44%)
Aug 12, 2020 42.19 42.87 42.19 42.25 1,322,932 +0.57(+1.36%)
Aug 11, 2020 42.15 42.29 41.61 41.68 1,976,145 +0.01(+0.02%)
Aug 10, 2020 41.52 41.91 41.36 41.67 930,252 +0.77(+1.88%)
Aug 07, 2020 40.91 40.98 40.51 40.90 912,411 -0.73(-1.74%)
Aug 06, 2020 41.55 41.74 41.28 41.63 901,542 +0.47(+1.14%)
Aug 05, 2020 40.98 41.60 40.87 41.16 1,201,082 +1.60(+4.05%)
Aug 04, 2020 39.03 39.57 39.01 39.56 1,038,575 +0.26(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.